Westwood Holdings Group Inc Common Stock (WHG)

Historical Prices For Westwood Holdings Group Inc Common Stock (WHG)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	15.38	15.54	15.22	15.35	8,265	15.35
5/08/2025	15.80	15.80	15.35	15.49	31,408	15.49
5/07/2025	16.00	16.02	15.44	15.62	12,398	15.62
5/06/2025	16.29	17.39	15.59	15.60	22,493	15.60
5/05/2025	17.46	17.46	16.51	16.51	16,637	16.51
5/02/2025	16.31	17.73	16.31	17.62	23,249	17.62
5/01/2025	16.50	16.63	16.01	16.19	12,692	16.19
4/30/2025	16.40	16.87	16.00	16.70	15,397	16.70
4/29/2025	16.79	16.88	16.44	16.77	10,863	16.77
4/28/2025	16.44	16.83	16.44	16.59	16,198	16.59
4/25/2025	16.84	16.94	16.19	16.44	24,423	16.44
4/24/2025	16.60	16.93	16.05	16.76	9,981	16.76
4/23/2025	16.93	17.09	16.16	16.59	14,556	16.59
4/22/2025	16.55	16.77	16.20	16.70	25,966	16.70
4/21/2025	16.07	16.07	15.26	15.94	7,942	15.94
4/17/2025	15.59	16.42	15.35	16.27	22,163	16.27
4/16/2025	15.29	15.70	15.20	15.45	17,085	15.45
4/15/2025	15.57	16.00	15.14	15.19	8,475	15.19
4/14/2025	15.68	15.88	15.31	15.47	14,180	15.47
4/11/2025	15.78	15.78	15.17	15.45	9,799	15.45
4/10/2025	15.99	15.99	15.47	15.64	6,375	15.64
4/09/2025	15.21	16.15	15.00	16.05	13,753	16.05
4/08/2025	15.62	15.77	14.55	15.43	12,551	15.43
4/07/2025	14.37	15.27	14.37	15.18	25,264	15.18
4/04/2025	15.38	15.54	14.59	14.92	16,241	14.92
4/03/2025	15.95	15.95	15.02	15.63	13,932	15.63
4/02/2025	16.20	16.49	15.95	15.95	11,189	15.95
4/01/2025	16.32	16.32	15.73	15.98	21,231	15.98
3/31/2025	16.98	16.98	16.03	16.20	18,486	16.20
3/28/2025	16.85	17.25	16.53	16.79	11,192	16.79
3/27/2025	16.04	16.89	15.96	16.85	11,691	16.85
3/26/2025	15.68	16.37	15.68	16.14	16,797	16.14
3/25/2025	15.89	15.89	15.45	15.66	12,514	15.66
3/24/2025	15.95	16.16	15.03	15.70	29,073	15.70
3/21/2025	15.90	16.25	15.90	15.91	12,698	15.91
3/20/2025	15.79	16.05	15.70	16.05	9,994	16.05
3/19/2025	15.52	15.97	15.52	15.87	16,889	15.87
3/18/2025	15.57	15.77	15.38	15.62	11,402	15.62
3/17/2025	15.38	15.71	15.15	15.55	29,454	15.55
3/14/2025	15.74	15.79	15.35	15.57	8,913	15.57
3/13/2025	15.48	15.58	15.21	15.48	20,848	15.48
3/12/2025	15.27	16.17	14.79	15.38	33,889	15.38
3/11/2025	15.13	15.40	14.90	15.25	38,624	15.25
3/10/2025	15.24	15.30	15.01	15.08	14,744	15.08
3/07/2025	15.36	15.53	14.89	15.38	36,836	15.38
3/06/2025	14.96	15.65	14.96	15.59	20,331	15.59
3/05/2025	15.29	15.75	15.10	15.61	11,060	15.61
3/04/2025	15.10	15.68	14.68	15.24	20,047	15.24
3/03/2025	15.46	15.59	15.23	15.41	7,802	15.41
2/28/2025	15.65	16.50	14.00	15.80	17,048	15.65
2/27/2025	16.39	16.39	15.81	16.20	16,247	16.05
2/26/2025	15.90	16.20	15.51	16.20	18,819	16.05
2/25/2025	15.65	15.85	14.62	15.67	42,729	15.52
2/24/2025	16.70	16.76	15.56	15.68	29,786	15.53
2/21/2025	16.83	17.04	16.16	16.44	23,927	16.28
2/20/2025	17.08	17.24	16.58	17.09	15,255	16.93
2/19/2025	16.63	17.21	16.41	17.20	18,515	17.04
2/18/2025	16.85	17.36	16.62	16.79	22,309	16.63
2/14/2025	16.76	16.85	16.25	16.85	10,736	16.69
2/13/2025	16.88	16.88	16.01	16.75	12,583	16.59
2/12/2025	15.24	16.39	15.18	16.39	34,351	16.23
2/11/2025	15.08	15.58	15.08	15.30	9,264	15.15
2/10/2025	15.59	15.91	15.18	15.28	8,827	15.13